Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.40134529148 | 3.568 | 3.576 | 3.415 | 9983 | 3.5082609 | DE |
| 4 | 0.014 | 0.399543378995 | 3.504 | 3.651 | 3.415 | 7833 | 3.5546068 | DE |
| 12 | -0.014 | -0.39637599094 | 3.532 | 3.74 | 3.415 | 7590 | 3.5923712 | DE |
| 26 | -0.054 | -1.5117581187 | 3.572 | 3.832 | 3.415 | 7057 | 3.63517598 | DE |
| 52 | 0.315 | 9.834530128 | 3.203 | 3.832 | 3.191 | 7945 | 3.53836523 | DE |
| 156 | 0.317 | 9.90315526398 | 3.201 | 3.832 | 2.91 | 10451 | 3.36788427 | DE |
| 260 | 1.027 | 41.2284223204 | 2.491 | 3.832 | 1.7155 | 11180 | 3.22883457 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738877220 | 3.52 | -0.03 | -0.82 | 3.528 | 3.548 | 3.52 | 9860 |
| 1738790820 | 3.549 | 0.07 | 1.89 | 3.46 | 3.549 | 3.46 | 9775 |
| 1738704420 | 3.483 | 0 | 0.14 | 3.504 | 3.504 | 3.457 | 3008 |
| 1738618020 | 3.478 | -0.02 | -0.63 | 3.415 | 3.513 | 3.415 | 9668 |
| 1738358820 | 3.5 | -0.08 | -2.23 | 3.568 | 3.576 | 3.5 | 17604 |
| 1738272420 | 3.58 | -0.06 | -1.70 | 3.645 | 3.645 | 3.534 | 34845 |
| 1738186020 | 3.642 | 0.04 | 1.17 | 3.637 | 3.651 | 3.6 | 2741 |
| 1738099620 | 3.6 | 0.03 | 0.78 | 3.576 | 3.623 | 3.576 | 4705 |
| 1738013220 | 3.572 | 0.05 | 1.30 | 3.489 | 3.597 | 3.468 | 9704 |
| 1737754020 | 3.526 | -0.08 | -2.33 | 3.618 | 3.618 | 3.513 | 1270 |
| 1737667620 | 3.61 | 0.04 | 1.21 | 3.565 | 3.612 | 3.565 | 17494 |
| 1737581220 | 3.567 | -0.02 | -0.45 | 3.604 | 3.608 | 3.565 | 898 |
| 1737494820 | 3.583 | -0.02 | -0.67 | 3.604 | 3.604 | 3.575 | 563 |
| 1737408420 | 3.607 | 0.04 | 0.98 | 3.551 | 3.615 | 3.551 | 7541 |
| 1737149220 | 3.572 | 0.05 | 1.53 | 3.546 | 3.573 | 3.523 | 983 |
| 1737062820 | 3.518 | 0 | 0.11 | 3.492 | 3.524 | 3.492 | 1864 |
| 1736976420 | 3.514 | -0.01 | -0.40 | 3.533 | 3.537 | 3.504 | 11685 |
| 1736890020 | 3.528 | -0.04 | -0.98 | 3.558 | 3.558 | 3.52 | 304 |
| 1736803620 | 3.563 | 0.03 | 0.74 | 3.494 | 3.563 | 3.494 | 7660 |
| 1736544420 | 3.537 | 0.03 | 0.74 | 3.504 | 3.537 | 3.504 | 4480 |
| 1736458020 | 3.511 | 0.02 | 0.57 | 3.51 | 3.539 | 3.503 | 646 |
| 1736371620 | 3.491 | -0.05 | -1.36 | 3.506 | 3.542 | 3.483 | 816 |
| 1736285220 | 3.539 | 0.05 | 1.52 | 3.491 | 3.548 | 3.491 | 201 |
| 1736198820 | 3.486 | -0.03 | -0.77 | 3.556 | 3.556 | 3.486 | 1604 |
| 1735939620 | 3.513 | -0.01 | -0.20 | 3.529 | 3.548 | 3.513 | 15931 |
| 1735853220 | 3.52 | 0.01 | 0.20 | 3.472 | 3.575 | 3.472 | 5180 |
| 1735594020 | 3.513 | 0 | 0.03 | 3.486 | 3.518 | 3.484 | 494 |
| 1735334820 | 3.512 | 0.02 | 0.43 | 3.486 | 3.512 | 3.485 | 173 |
| 1734989220 | 3.497 | -0.01 | -0.23 | 3.517 | 3.517 | 3.474 | 1599 |
| 1734730020 | 3.505 | -0.04 | -1.02 | 3.548 | 3.548 | 3.497 | 10295 |
| 1734643620 | 3.541 | 0.01 | 0.31 | 3.523 | 3.57 | 3.495 | 14317 |
| 1734557220 | 3.53 | -0.04 | -1.15 | 3.566 | 3.584 | 3.53 | 5912 |
| 1734470820 | 3.571 | -0.04 | -1.05 | 3.609 | 3.609 | 3.564 | 7536 |
| 1734384420 | 3.609 | 0.02 | 0.53 | 3.617 | 3.617 | 3.588 | 8676 |
| 1734125220 | 3.59 | 0.01 | 0.28 | 3.573 | 3.61 | 3.568 | 17335 |
| 1734038820 | 3.58 | -0.01 | -0.28 | 3.583 | 3.594 | 3.542 | 1206 |
| 1733952420 | 3.59 | -0.01 | -0.39 | 3.602 | 3.604 | 3.567 | 3313 |
| 1733866020 | 3.604 | -0.07 | -1.91 | 3.626 | 3.651 | 3.576 | 26205 |
| 1733779620 | 3.674 | -0.07 | -1.76 | 3.739 | 3.74 | 3.674 | 7570 |
| 1733520420 | 3.74 | 0.01 | 0.35 | 3.72 | 3.74 | 3.714 | 3929 |
| 1733434020 | 3.727 | 0.07 | 2.03 | 3.62 | 3.727 | 3.62 | 12674 |
| 1733347620 | 3.653 | -0.02 | -0.60 | 3.673 | 3.673 | 3.642 | 904 |
| 1733261220 | 3.675 | -0.02 | -0.60 | 3.664 | 3.675 | 3.66 | 5472 |
| 1733174820 | 3.697 | 0.04 | 1.20 | 3.629 | 3.697 | 3.629 | 14281 |
| 1732915620 | 3.653 | -0.01 | -0.25 | 3.656 | 3.676 | 3.65 | 56783 |
| 1732829220 | 3.662 | -0.02 | -0.49 | 3.699 | 3.699 | 3.662 | 3428 |
| 1732742820 | 3.68 | 0.03 | 0.74 | 3.647 | 3.68 | 3.646 | 10822 |
| 1732656420 | 3.653 | 0.02 | 0.55 | 3.615 | 3.653 | 3.615 | 4920 |
| 1732570020 | 3.633 | 0.01 | 0.33 | 3.651 | 3.652 | 3.603 | 3362 |
| 1732310820 | 3.621 | -0 | -0.03 | 3.633 | 3.633 | 3.597 | 1204 |
| 1732224420 | 3.622 | 0.04 | 1.03 | 3.594 | 3.622 | 3.568 | 6007 |
| 1732138020 | 3.585 | 0.01 | 0.34 | 3.577 | 3.607 | 3.565 | 264 |
| 1732051620 | 3.573 | 0.02 | 0.68 | 3.55 | 3.573 | 3.542 | 2221 |
| 1731965220 | 3.549 | 0.02 | 0.68 | 3.546 | 3.549 | 3.511 | 3788 |
| 1731705960 | 3.525 | 0 | 0.09 | 3.532 | 3.55 | 3.525 | 1723 |
| 1731619560 | 3.522 | -0.03 | -0.82 | 3.567 | 3.588 | 3.522 | 5042 |
| 1731533160 | 3.551 | 0.03 | 0.79 | 3.547 | 3.586 | 3.546 | 10866 |
| 1731446820 | 3.523 | -0.1 | -2.87 | 3.598 | 3.603 | 3.523 | 450 |
| 1731360420 | 3.627 | -0.03 | -0.79 | 3.725 | 3.725 | 3.619 | 5228 |
| 1731101220 | 3.656 | 0.09 | 2.41 | 3.55 | 3.656 | 3.536 | 52945 |
| 1731014760 | 3.57 | -0.06 | -1.71 | 3.61 | 3.61 | 3.559 | 7246 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
